股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
北方稀土( 600111.SH 上证)
板块 :有色金属_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-08-2011.5111.7511.4511.620.35%0.11%-0.30%59,351,100688,898,00088%11.611.67%11.491.08%11.380.37%11.66-0.57%-0.09%
2019-08-1911.2711.6111.2311.581.14%1.44%-1.21%62,426,000712,648,00084%11.42-0.38%11.370.70%11.340.12%11.72-1.00%0.05%
2019-08-1611.3511.5511.3111.452.69%-0.08%-3.29%71,977,900824,799,00087%11.463.03%11.290.39%11.33-0.89%11.84-0.16%0.39%
2019-08-1511.0811.2611.0411.15-0.80%0.25%-5.98%39,036,400434,172,00041%11.12-0.46%11.25-0.68%11.43-1.60%11.86-0.11%0.51%
2019-08-1411.0611.2811.0111.24-1.40%0.60%-5.32%49,005,300547,528,00053%11.17-2.21%11.32-2.12%11.62-1.99%11.87-0.12%0.38%
2019-08-1311.3011.5611.2511.400.00%-0.22%-4.09%46,081,500526,472,00052%11.430.62%11.57-1.65%11.85-0.79%11.89-0.01%0.35%
2019-08-1211.8311.8611.1411.40-3.23%0.40%-4.10%77,079,700875,250,00088%11.36-5.04%11.76-2.59%11.95-1.45%11.89-0.31%0.31%
2019-08-0911.9912.1011.7511.78-1.51%-1.48%-1.21%58,598,600700,657,00075%11.96-0.52%12.07-0.12%12.120.61%11.920.20%0.33%
2019-08-0812.1612.2111.8311.96-2.84%-0.50%0.50%76,733,900922,378,000105%12.02-1.15%12.09-0.67%12.050.31%11.900.36%0.30%
2019-08-0711.8712.4811.8212.313.10%1.23%3.82%127,375,6001,548,871,000188%12.160.86%12.171.26%12.010.82%11.860.81%0.25%
2019-08-0611.9712.4411.6911.94-1.89%-0.96%1.51%113,171,0001,364,440,000196%12.06-1.77%12.020.69%11.910.83%11.760.83%0.16%
2019-08-0512.0812.5811.8912.170.83%-0.84%4.33%136,142,5001,670,850,000285%12.274.24%11.942.82%11.822.42%11.672.35%0.05%
2019-08-0211.6012.1511.4112.079.03%2.51%5.91%158,085,6001,861,260,000371%11.775.90%11.613.91%11.543.18%11.401.09%-0.26%
2019-08-0111.1811.2211.0611.07-1.51%-0.43%-1.81%24,355,900270,801,00074%11.12-0.30%11.17-0.25%11.18-0.17%11.27-1.43%-0.39%
2019-07-3111.1611.2811.0211.240.45%0.80%-1.73%30,501,200340,107,00079%11.15-0.75%11.20-0.14%11.20-0.12%11.44-0.44%-0.25%
2019-07-3011.1911.3211.1811.19-0.36%-0.40%-2.60%31,539,000354,353,00079%11.240.07%11.220.09%11.210.23%11.49-0.41%-0.28%
2019-07-2911.2111.3111.1811.230.36%0.03%-2.65%18,919,300212,401,00046%11.230.42%11.210.04%11.190.00%11.54-0.11%-0.31%
2019-07-2611.2411.2511.1311.19-0.44%0.09%-3.11%20,812,100232,678,00046%11.18-0.29%11.200.20%11.19-1.28%11.55-0.04%-0.41%
2019-07-2511.1911.3111.1011.240.45%0.24%-2.72%30,640,600343,567,00068%11.210.03%11.18-0.02%11.33-2.02%11.55-0.12%-0.51%
2019-07-2411.1211.2811.1211.190.72%-0.18%-3.27%26,413,400296,088,00057%11.210.91%11.18-1.76%11.57-0.50%11.57-0.13%-0.56%
2019-07-2311.0611.1811.0311.110.63%0.01%-4.08%23,738,800263,717,00050%11.11-0.79%11.38-2.48%11.63-0.52%11.58-0.26%-0.61%
2019-07-2211.7911.8011.0111.04-6.84%-1.40%-4.93%75,029,600840,110,000152%11.20-5.90%11.67-1.94%11.69-0.95%11.61-0.75%-0.66%
2019-07-1911.9012.0511.8111.85-0.75%-0.41%1.27%39,759,100473,091,00086%11.90-0.97%11.900.38%11.800.55%11.70-0.17%-0.73%
2019-07-1811.8212.2211.8111.941.96%-0.62%1.87%77,634,200932,810,000171%12.022.69%11.861.80%11.731.42%11.72-0.08%-0.78%
2019-07-1711.6611.8611.5511.71-0.09%0.09%-0.17%42,069,700492,214,00094%11.70-0.29%11.650.71%11.570.36%11.73-0.70%-0.81%
2019-07-1611.6511.8511.5811.721.12%-0.12%-0.79%44,723,100524,767,00095%11.731.73%11.570.94%11.530.17%11.81-0.74%-0.82%
2019-07-1511.4011.6711.3211.592.66%0.49%-2.61%52,642,500607,161,000107%11.531.86%11.460.23%11.51-0.63%11.90-1.09%-0.80%
2019-07-1211.4011.4211.2511.29-0.44%-0.29%-6.17%24,049,900272,319,00043%11.32-1.01%11.43-0.90%11.58-1.08%12.03-1.09%-0.83%
2019-07-1111.4911.6211.2411.34-0.44%-0.87%-6.77%37,054,600423,858,00059%11.44-0.47%11.54-1.06%11.71-1.31%12.16-0.60%-0.80%
2019-07-1011.6011.7011.3311.390.00%-0.90%-6.92%38,622,000443,886,00060%11.49-1.42%11.66-1.46%11.86-1.32%12.24-0.59%-0.86%